Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 11.62 | 11.91 | 11.41 | 11.52 | 1,878,228 | -0.01(-0.09%) |
Nov 29, 2023 | 11.21 | 11.58 | 11.14 | 11.53 | 1,897,631 | +0.65(+6.01%) |
Nov 28, 2023 | 10.56 | 10.94 | 10.32 | 10.88 | 1,579,356 | +0.28(+2.60%) |
Nov 27, 2023 | 10.58 | 10.82 | 10.52 | 10.60 | 1,161,664 | +0.01(+0.09%) |
Nov 24, 2023 | 10.43 | 10.63 | 10.33 | 10.59 | 508,508 | +0.12(+1.13%) |
Nov 22, 2023 | 10.67 | 10.67 | 10.44 | 10.47 | 730,108 | -0.04(-0.37%) |
Nov 21, 2023 | 10.34 | 10.67 | 10.24 | 10.51 | 1,228,921 | +0.12(+1.14%) |
Nov 20, 2023 | 10.22 | 10.52 | 10.06 | 10.39 | 1,095,367 | +0.11(+1.05%) |
Nov 17, 2023 | 9.989 | 10.44 | 9.772 | 10.28 | 1,486,000 | +0.50(+5.14%) |
Nov 16, 2023 | 10.56 | 10.56 | 9.659 | 9.782 | 1,310,666 | -0.99(-9.15%) |
Nov 15, 2023 | 10.40 | 10.88 | 10.40 | 10.77 | 1,066,776 | +0.44(+4.29%) |
Nov 14, 2023 | 10.26 | 10.48 | 10.21 | 10.32 | 1,057,822 | +0.55(+5.64%) |
Nov 13, 2023 | 9.732 | 9.979 | 9.634 | 9.772 | 818,236 | -0.03(-0.30%) |
Nov 10, 2023 | 10.05 | 10.05 | 9.713 | 9.801 | 1,428,724 | -0.17(-1.68%) |
Nov 09, 2023 | 10.32 | 10.32 | 9.910 | 9.969 | 993,250 | -0.24(-2.32%) |
Nov 08, 2023 | 10.59 | 10.67 | 10.15 | 10.21 | 975,753 | -0.39(-3.72%) |
Nov 07, 2023 | 10.54 | 10.77 | 10.41 | 10.60 | 942,712 | -0.04(-0.37%) |
Nov 06, 2023 | 10.58 | 10.71 | 10.35 | 10.64 | 1,148,002 | -0.05(-0.46%) |
Nov 03, 2023 | 10.23 | 10.87 | 10.23 | 10.69 | 1,571,629 | +0.75(+7.53%) |
Nov 02, 2023 | 9.309 | 9.949 | 9.136 | 9.939 | 2,476,774 | +0.86(+9.44%) |
Nov 01, 2023 | 9.959 | 10.06 | 9.023 | 9.082 | 2,560,993 | -0.88(-8.80%) |
Oct 31, 2023 | 10.34 | 10.34 | 9.875 | 9.959 | 1,966,392 | -0.43(-4.17%) |
Oct 30, 2023 | 10.51 | 10.60 | 10.18 | 10.39 | 1,420,379 | +0.07(+0.67%) |
Oct 27, 2023 | 10.61 | 10.69 | 10.24 | 10.32 | 1,874,496 | -0.36(-3.41%) |
Oct 26, 2023 | 10.81 | 11.08 | 10.62 | 10.69 | 1,455,964 | -0.11(-1.00%) |
Oct 25, 2023 | 10.99 | 11.14 | 10.73 | 10.80 | 1,365,845 | -0.31(-2.75%) |
Oct 24, 2023 | 10.80 | 11.19 | 10.72 | 11.10 | 1,551,351 | +0.44(+4.16%) |
Oct 23, 2023 | 11.00 | 11.03 | 10.59 | 10.66 | 1,879,663 | -0.35(-3.22%) |
Oct 20, 2023 | 11.57 | 11.63 | 11.00 | 11.01 | 1,887,004 | -0.58(-5.01%) |
Oct 19, 2023 | 11.88 | 11.98 | 11.51 | 11.59 | 1,518,584 | -0.32(-2.73%) |
Oct 18, 2023 | 12.08 | 12.09 | 11.75 | 11.92 | 1,023,538 | -0.36(-2.97%) |
Oct 17, 2023 | 11.92 | 12.65 | 11.92 | 12.28 | 1,238,677 | +0.28(+2.30%) |
Oct 16, 2023 | 11.70 | 12.12 | 11.70 | 12.01 | 1,116,399 | +0.44(+3.83%) |
Oct 13, 2023 | 11.64 | 11.89 | 11.41 | 11.56 | 1,148,434 | -0.06(-0.51%) |
Oct 12, 2023 | 12.53 | 12.53 | 11.44 | 11.62 | 1,920,703 | -0.90(-7.16%) |
Oct 11, 2023 | 12.45 | 12.54 | 12.14 | 12.52 | 904,395 | -0.02(-0.16%) |
Oct 10, 2023 | 12.02 | 12.60 | 12.02 | 12.54 | 1,387,461 | +0.57(+4.77%) |
Oct 09, 2023 | 11.58 | 12.11 | 11.55 | 11.97 | 1,123,611 | +0.21(+1.76%) |
Oct 06, 2023 | 11.66 | 11.95 | 11.46 | 11.76 | 1,319,204 | -0.04(-0.33%) |
Oct 05, 2023 | 12.19 | 12.38 | 11.65 | 11.80 | 1,681,711 | -0.61(-4.92%) |
Oct 04, 2023 | 12.41 | 12.72 | 12.12 | 12.41 | 1,129,075 | -0.03(-0.24%) |
Oct 03, 2023 | 12.92 | 12.96 | 12.23 | 12.44 | 1,870,073 | -0.16(-1.25%) |
Oct 02, 2023 | 12.37 | 12.66 | 12.29 | 12.60 | 1,083,266 | +0.18(+1.43%) |
Sep 29, 2023 | 12.54 | 12.83 | 12.39 | 12.42 | 1,100,982 | +0.00(+0.00%) |
Sep 28, 2023 | 11.93 | 12.62 | 11.86 | 12.42 | 1,403,444 | +0.56(+4.71%) |
Sep 27, 2023 | 11.82 | 12.00 | 11.58 | 11.86 | 1,160,410 | +0.10(+0.83%) |
Sep 26, 2023 | 11.82 | 12.07 | 11.68 | 11.76 | 1,234,719 | -0.05(-0.42%) |
Sep 25, 2023 | 12.13 | 11.97 | 11.72 | 11.81 | 1,503,825 | -0.60(-4.82%) |
Sep 22, 2023 | 12.19 | 12.74 | 12.13 | 12.41 | 1,940,035 | +0.29(+2.43%) |
Sep 21, 2023 | 11.87 | 12.25 | 11.72 | 12.12 | 1,251,991 | +0.10(+0.82%) |
Sep 20, 2023 | 12.06 | 12.27 | 11.96 | 12.02 | 1,423,997 | +0.04(+0.33%) |
Sep 19, 2023 | 11.72 | 12.07 | 11.61 | 11.98 | 1,321,231 | +0.26(+2.26%) |
Sep 18, 2023 | 11.74 | 11.81 | 11.43 | 11.72 | 1,558,824 | -0.11(-0.91%) |
Sep 15, 2023 | 11.84 | 11.90 | 11.53 | 11.82 | 3,290,847 | -0.14(-1.15%) |
Sep 14, 2023 | 11.52 | 12.08 | 11.52 | 11.96 | 1,617,733 | +0.47(+4.10%) |
Sep 13, 2023 | 11.85 | 11.89 | 11.44 | 11.49 | 1,808,561 | -0.36(-3.06%) |
Sep 12, 2023 | 11.97 | 12.19 | 11.80 | 11.85 | 1,678,130 | -0.20(-1.63%) |
Sep 11, 2023 | 11.92 | 12.29 | 11.75 | 12.05 | 1,921,394 | +0.26(+2.25%) |
Sep 08, 2023 | 12.51 | 12.51 | 11.33 | 11.78 | 3,946,257 | -0.64(-5.13%) |
Sep 07, 2023 | 13.09 | 13.19 | 11.55 | 12.42 | 7,199,093 | +2.24(+21.97%) |
Sep 06, 2023 | 10.44 | 10.60 | 10.16 | 10.18 | 1,866,341 | -0.23(-2.17%) |
Sep 05, 2023 | 10.73 | 10.85 | 10.36 | 10.41 | 1,950,305 | -0.55(-5.01%) |